ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
063570/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160543,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,20,2,0.40,97371025,19323,57.66,5020,5070,5000,6520,3520,5020,5039.13,1.66,0,2888,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1721,70.00,0.80,12,0.06,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250414,150547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,20,2,0.40,90168255,17893,53.39,5020,5070,5000,6520,3520,5020,5039.30,1.66,0,3227,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1721,70.00,0.80,12,0.05,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250414,140546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5030,10,2,0.20,83592805,16587,49.50,5020,5070,5000,6520,3520,5020,5039.66,1.66,0,3258,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1718,69.86,0.80,12,0.05,72.00,6310.00,6110,20240425,-17.68,4320,20241209,16.44,5370,-6.33,20250327,4600,9.35,20250102,6110,-17.68,20240425,4320,16.44,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250414,130546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,30,2,0.60,80849445,16042,47.87,5020,5070,5000,6520,3520,5020,5039.86,1.66,0,3287,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1724,70.14,0.80,12,0.05,72.00,6310.00,6110,20240425,-17.35,4320,20241209,16.90,5370,-5.96,20250327,4600,9.78,20250102,6110,-17.35,20240425,4320,16.90,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250414,120547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,40,2,0.80,73678805,14619,43.62,5020,5070,5000,6520,3520,5020,5039.93,1.66,0,2908,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1728,70.28,0.80,12,0.04,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250414,110544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5050,30,2,0.60,60520325,12014,35.85,5020,5070,5000,6520,3520,5020,5037.48,1.66,0,2070,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1724,70.14,0.80,12,0.04,72.00,6310.00,6110,20240425,-17.35,4320,20241209,16.90,5370,-5.96,20250327,4600,9.78,20250102,6110,-17.35,20240425,4320,16.90,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250414,100546,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,40,2,0.80,30068155,5960,17.78,5020,5070,5010,6520,3520,5020,5044.99,1.66,0,1648,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1728,70.28,0.80,12,0.02,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250414,090547,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,40,2,0.80,6729860,1340,4.00,5020,5060,5010,6520,3520,5020,5022.28,1.66,0,784,5230,5125,4995,4890,4760,5060,4825,171,1500,500,3710,10,1,34147728,1728,70.28,0.80,12,0.00,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.47,Y,063570,500,170 억,,566642,N,N,64,N,00,N
20250411,160540,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5020,-40,5,-0.79,167410815,33341,122.72,5060,5100,4865,6570,3550,5060,5021.17,1.62,0,12143,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1714,69.72,0.80,12,0.10,72.00,6310.00,6110,20240425,-17.84,4320,20241209,16.20,5370,-6.52,20250327,4600,9.13,20250102,6110,-17.84,20240425,4320,16.20,20241209,1.45,Y,063570,500,170 억,,554501,N,N,64,N,00,N
20250411,150545,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5040,-20,5,-0.40,157241105,31314,115.26,5060,5100,4865,6570,3550,5060,5021.43,1.62,0,12411,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1721,70.00,0.80,12,0.09,72.00,6310.00,6110,20240425,-17.51,4320,20241209,16.67,5370,-6.15,20250327,4600,9.57,20250102,6110,-17.51,20240425,4320,16.67,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
20250411,140544,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5060,0,3,0.00,121286995,24143,88.87,5060,5100,4865,6570,3550,5060,5023.69,1.62,0,9632,5190,5125,5025,4960,4860,5157,4992,171,1510,500,3740,10,1,34147728,1728,70.28,0.80,12,0.07,72.00,6310.00,6110,20240425,-17.18,4320,20241209,17.13,5370,-5.77,20250327,4600,10.00,20250102,6110,-17.18,20240425,4320,17.13,20241209,1.45,Y,063570,500,170 억,,554501,N,N,351,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160543 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 20 2 0.40 97371025 19323 57.66 5020 5070 5000 6520 3520 5020 5039.13 1.66 0 2888 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1721 70.00 0.80 12 0.06 72.00 6310.00 6110 20240425 -17.51 4320 20241209 16.67 5370 -6.15 20250327 4600 9.57 20250102 6110 -17.51 20240425 4320 16.67 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
3 20250414 150547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 20 2 0.40 90168255 17893 53.39 5020 5070 5000 6520 3520 5020 5039.30 1.66 0 3227 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1721 70.00 0.80 12 0.05 72.00 6310.00 6110 20240425 -17.51 4320 20241209 16.67 5370 -6.15 20250327 4600 9.57 20250102 6110 -17.51 20240425 4320 16.67 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
4 20250414 140546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5030 10 2 0.20 83592805 16587 49.50 5020 5070 5000 6520 3520 5020 5039.66 1.66 0 3258 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1718 69.86 0.80 12 0.05 72.00 6310.00 6110 20240425 -17.68 4320 20241209 16.44 5370 -6.33 20250327 4600 9.35 20250102 6110 -17.68 20240425 4320 16.44 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
5 20250414 130546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5050 30 2 0.60 80849445 16042 47.87 5020 5070 5000 6520 3520 5020 5039.86 1.66 0 3287 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1724 70.14 0.80 12 0.05 72.00 6310.00 6110 20240425 -17.35 4320 20241209 16.90 5370 -5.96 20250327 4600 9.78 20250102 6110 -17.35 20240425 4320 16.90 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
6 20250414 120547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 40 2 0.80 73678805 14619 43.62 5020 5070 5000 6520 3520 5020 5039.93 1.66 0 2908 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1728 70.28 0.80 12 0.04 72.00 6310.00 6110 20240425 -17.18 4320 20241209 17.13 5370 -5.77 20250327 4600 10.00 20250102 6110 -17.18 20240425 4320 17.13 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
7 20250414 110544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5050 30 2 0.60 60520325 12014 35.85 5020 5070 5000 6520 3520 5020 5037.48 1.66 0 2070 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1724 70.14 0.80 12 0.04 72.00 6310.00 6110 20240425 -17.35 4320 20241209 16.90 5370 -5.96 20250327 4600 9.78 20250102 6110 -17.35 20240425 4320 16.90 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
8 20250414 100546 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 40 2 0.80 30068155 5960 17.78 5020 5070 5010 6520 3520 5020 5044.99 1.66 0 1648 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1728 70.28 0.80 12 0.02 72.00 6310.00 6110 20240425 -17.18 4320 20241209 17.13 5370 -5.77 20250327 4600 10.00 20250102 6110 -17.18 20240425 4320 17.13 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
9 20250414 090547 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 40 2 0.80 6729860 1340 4.00 5020 5060 5010 6520 3520 5020 5022.28 1.66 0 784 5230 5125 4995 4890 4760 5060 4825 171 1500 500 3710 10 1 34147728 1728 70.28 0.80 12 0.00 72.00 6310.00 6110 20240425 -17.18 4320 20241209 17.13 5370 -5.77 20250327 4600 10.00 20250102 6110 -17.18 20240425 4320 17.13 20241209 1.47 Y 063570 500 170 억 566642 N N 64 N 00 N
10 20250411 160540 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5020 -40 5 -0.79 167410815 33341 122.72 5060 5100 4865 6570 3550 5060 5021.17 1.62 0 12143 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1714 69.72 0.80 12 0.10 72.00 6310.00 6110 20240425 -17.84 4320 20241209 16.20 5370 -6.52 20250327 4600 9.13 20250102 6110 -17.84 20240425 4320 16.20 20241209 1.45 Y 063570 500 170 억 554501 N N 64 N 00 N
11 20250411 150545 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5040 -20 5 -0.40 157241105 31314 115.26 5060 5100 4865 6570 3550 5060 5021.43 1.62 0 12411 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1721 70.00 0.80 12 0.09 72.00 6310.00 6110 20240425 -17.51 4320 20241209 16.67 5370 -6.15 20250327 4600 9.57 20250102 6110 -17.51 20240425 4320 16.67 20241209 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N
12 20250411 140544 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5060 0 3 0.00 121286995 24143 88.87 5060 5100 4865 6570 3550 5060 5023.69 1.62 0 9632 5190 5125 5025 4960 4860 5157 4992 171 1510 500 3740 10 1 34147728 1728 70.28 0.80 12 0.07 72.00 6310.00 6110 20240425 -17.18 4320 20241209 17.13 5370 -5.77 20250327 4600 10.00 20250102 6110 -17.18 20240425 4320 17.13 20241209 1.45 Y 063570 500 170 억 554501 N N 351 N 00 N